BiG | O banco que entende os seus valores.

Okta Inc (OKTA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	1.758.029	-0,08%	76,83	73,24	76,83	75,98
23/04/2026	2.244.906	-3,38%	77,00	74,085	77,00	76,04
22/04/2026	2.196.287	1,69%	78,5519	76,8544	79,02	78,70
21/04/2026	2.361.045	2,48%	76,40	76,40	79,87	77,64
20/04/2026	3.126.904	4,86%	74,70	73,48	76,89	75,76
17/04/2026	4.143.206	0,33%	73,50	71,13	73,50	72,25
16/04/2026	3.470.403	6,92%	71,02	70,24	72,8999	72,01
15/04/2026	2.765.658	4,44%	64,47	64,47	67,64	67,35
14/04/2026	3.322.666	-2,09%	65,90	63,44	67,38	64,09
13/04/2026	3.290.272	4,02%	64,18	63,00	65,615	65,46
10/04/2026	4.696.364	-7,08%	68,47	62,66	68,55	62,93
09/04/2026	3.536.806	-10,89%	75,70	67,69	76,344	67,76
08/04/2026	3.279.325	-4,16%	82,06	76,00	82,06	76,04
07/04/2026	2.558.936	-1,51%	79,79	78,24	81,21	79,34
06/04/2026	2.447.566	0,46%	80,27	79,48	81,17	80,56
02/04/2026	2.001.089	1,32%	77,60	77,60	81,09	80,19
01/04/2026	1.833.786	0,55%	79,76	77,335	80,40	79,145
31/03/2026	1.633.176	4,31%	76,68	75,8316	79,4999	78,71
30/03/2026	2.901.268	3,06%	73,9674	73,9674	77,52	75,47
27/03/2026	2.773.613	-7,76%	74,75	72,21	76,91	73,23
26/03/2026	2.208.196	1,63%	77,37	77,25	81,01	79,38
25/03/2026	3.364.390	1,77%	78,00	76,41	79,39	78,12
24/03/2026	1.774.588	-5,35%	80,9067	76,13	82,00	76,76
23/03/2026	1.671.531	3,42%	79,30	78,08	82,12	81,10
20/03/2026	1.260.846	-2,85%	80,1144	78,34	80,50	78,41
19/03/2026	2.299.812	2,97%	78,32	77,87	82,11	80,76
18/03/2026	1.310.527	-0,06%	77,93	77,55	79,1499	78,43
17/03/2026	1.505.932	1,78%	77,46	77,00	80,59	78,53
16/03/2026	2.008.279	-2,53%	79,59	76,90	80,28	77,16
13/03/2026	1.701.020	0,27%	79,37	77,99	80,79	79,16
12/03/2026	2.122.474	-2,35%	80,0666	78,775	82,49	78,95
11/03/2026	2.498.852	1,56%	80,00	78,71	81,535	80,85
10/03/2026	2.382.954	0,34%	79,88	76,40	80,635	79,61
09/03/2026	1.833.711	-1,22%	79,98	78,10	81,005	79,71
06/03/2026	2.955.547	1,42%	78,82	78,36	81,55	80,72
05/03/2026	5.780.097	11,01%	71,58	71,21	80,35	79,65
04/03/2026	4.337.560	-1,08%	73,24	71,337	73,82	71,74
03/03/2026	3.182.933	-1,96%	72,60	70,16	73,565	72,52
02/03/2026	2.463.789	2,03%	71,26	71,17	74,37	73,97
27/02/2026	2.494.030	-3,63%	73,2927	71,41	73,88	72,50
26/02/2026	3.533.826	3,08%	73,63	72,845	76,45	75,25
25/02/2026	3.386.846	2,62%	71,64	70,26	73,165	73,005
24/02/2026	2.999.855	3,58%	69,7275	69,00	72,00	71,14
23/02/2026	3.643.591	-6,43%	73,61	68,77	73,91	69,51
20/02/2026	4.371.344	-9,18%	81,21	73,74	83,53	74,29
19/02/2026	1.669.339	-1,36%	82,42	80,62	83,32	81,80
18/02/2026	2.154.641	0,57%	81,89	80,80	84,35	82,93
17/02/2026	2.182.757	-5,50%	86,34	80,95	87,505	82,46
13/02/2026	1.862.829	3,05%	85,25	84,36	88,05	87,26
12/02/2026	1.646.589	-3,71%	88,70	83,40	89,50	84,91
11/02/2026	1.760.248	-0,31%	88,50	86,15	89,61	88,18
10/02/2026	1.212.532	0,00%	88,05	87,15	89,19	88,45
09/02/2026	2.102.649	2,50%	86,50	86,41	88,89	88,18
06/02/2026	1.902.610	5,61%	82,84	82,84	86,82	86,03
05/02/2026	1.831.996	-1,52%	82,79	81,67	85,30	82,15
04/02/2026	1.942.586	1,35%	81,44	79,778	84,12	83,42
03/02/2026	2.383.275	-6,60%	87,70	80,17	87,76	82,31
02/02/2026	1.961.903	4,32%	84,016	84,016	88,765	88,13
30/01/2026	1.575.186	-1,41%	85,00	84,225	86,68	84,48
29/01/2026	2.524.779	-5,57%	89,50	84,00	89,50	85,69
28/01/2026	1.143.496	-0,79%	91,99	90,37	92,4899	90,74
27/01/2026	1.550.220	0,19%	93,47	91,05	93,86	91,46
26/01/2026	1.570.073	0,61%	90,92	89,98	92,12	91,29
23/01/2026	1.048.876	-0,77%	90,9125	90,29	92,87	90,76
22/01/2026	966.926	2,83%	89,60	89,45	91,66	91,46
21/01/2026	1.255.494	1,40%	88,01	87,124	89,82	88,94
20/01/2026	1.407.412	-2,06%	88,37	87,37	91,37	87,71
16/01/2026	2.138.050	-2,60%	92,11	89,295	92,47	89,55
15/01/2026	2.605.297	-1,51%	94,00	91,83	97,45	91,94
14/01/2026	2.336.905	-0,77%	95,2536	92,49	97,36	93,35
13/01/2026	3.163.377	0,53%	93,95	93,33	97,23	94,07
12/01/2026	2.064.505	1,45%	92,15	91,105	94,59	93,57
09/01/2026	1.402.347	-1,81%	94,17	91,57	94,25	92,23
08/01/2026	1.567.768	0,10%	93,01	92,305	94,10	93,93
07/01/2026	2.227.361	3,85%	90,20	90,20	94,65	93,84
06/01/2026	1.647.238	3,02%	87,80	87,40	90,89	90,36
05/01/2026	2.219.462	4,87%	85,30	85,06	91,29	87,71
02/01/2026	1.596.323	-3,27%	87,25	83,37	87,40	83,64
31/12/2025	1.110.694	-1,10%	87,43	86,45	87,88	86,47
30/12/2025	905.089	-0,69%	88,0569	84,16	88,4725	86,47
29/12/2025	1.111.647	-0,60%	88,375	87,60	88,727	88,08
26/12/2025	830.148	0,40%	88,25	87,9155	88,95	88,61
24/12/2025	622.660	-0,91%	88,99	87,73	88,99	88,39
23/12/2025	1.169.430	-2,07%	90,34	88,40	90,90	89,06
22/12/2025	1.591.362	0,81%	90,49	89,53	91,925	90,94
19/12/2025	1.566.106	-0,02%	90,15	89,05	90,65	90,21
18/12/2025	1.467.379	2,05%	89,42	89,00	90,91	90,23
17/12/2025	1.776.158	-2,40%	90,9395	88,39	92,84	88,42
16/12/2025	1.564.248	2,71%	89,978	88,89	91,50	90,59
15/12/2025	1.645.163	-2,14%	89,49	87,89	90,989	88,20
12/12/2025	2.105.833	-0,45%	90,70	89,89	91,65	90,18
11/12/2025	1.862.497	0,84%	89,01	89,01	91,40	90,59
10/12/2025	1.232.406	2,34%	87,79	87,07	90,21	89,84
09/12/2025	1.460.085	0,57%	87,08	86,77	87,99	87,79
08/12/2025	1.891.212	1,63%	86,00	85,885	88,32	87,29
05/12/2025	2.169.025	-0,01%	86,11	84,94	86,29	85,89
04/12/2025	2.730.835	-0,51%	86,00	84,54	88,02	85,90
03/12/2025	6.675.587	5,13%	76,88	75,05	87,00	86,34
02/12/2025	5.861.154	3,41%	82,22	80,69	83,39	81,87
01/12/2025	2.591.751	0,37%	80,25	79,33	81,165	80,64